Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TEVA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TEVA TEVA PHARMACEUTICAL LTD   0.648 0.532 6.97 0.24

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.70 1.70 1.50 1.47 4 30  S   5.5 TEVA 0.00 0.04 0.01 0.01 10 1145  S  
TEVA 0.82 1.11 1.05 0.97 325 5245  S   6 TEVA 0.00 0.02 0.01 0.01 335 9681  S  
TEVA 0.46 0.51 0.49 0.47 177 890  S   6.5 TEVA 0.02 0.03 0.02 0.00 185 1770  S  
TEVA 0.11 0.12 0.12 0.10 3907 6299  S   7 TEVA 0.15 0.17 0.16 0.13 1192 28704  S  
TEVA 0.01 0.02 0.01 0.00 726 2925  S   7.5 TEVA 0.49 0.64 0.57 0.53 65 783  S  
TEVA 0.00 0.01 0.04 0.00 56 11903  S   8 TEVA 0.81 1.44 0.98 1.03 21 5230  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.99 1.50 1.43 1.48 0 5  W   5.5 TEVA 0.00 0.03 0.02 0.00 0 178  W  
TEVA 0.71 1.01 1.04 0.98 64 46  W   6 TEVA 0.02 0.03 0.04 0.01 329 5194  W  
TEVA 0.54 0.56 0.61 0.54 375 303  W   6.5 TEVA 0.08 0.10 0.10 0.06 759 2321  W  
TEVA 0.23 0.24 0.23 0.22 4750 766  W   7 TEVA 0.27 0.28 0.28 0.24 156 2141  W  
TEVA 0.06 0.08 0.07 0.06 2490 1406  W   7.5 TEVA 0.60 0.62 0.59 0.59 63 189  W  
TEVA 0.01 0.02 0.02 0.01 189 729  W   8 TEVA 0.84 1.18 1.11 1.03 20 168  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.85 2.28 1.47 1.49 0 2  W   5.5 TEVA 0.03 0.04 0.03 0.00 25 160  W  
TEVA 0.92 1.22 0.80 1.02 1 43  W   6 TEVA 0.06 0.07 0.07 0.03 16 315  W  
TEVA 0.60 0.62 0.54 0.61 117 254  W   6.5 TEVA 0.14 0.15 0.13 0.11 109 567  W  
TEVA 0.29 0.31 0.35 0.31 259 637  W   7 TEVA 0.33 0.35 0.34 0.31 301 638  W  
TEVA 0.11 0.12 0.11 0.13 783 581  W   7.5 TEVA 0.65 0.66 0.68 0.63 17 602  W  
TEVA 0.04 0.05 0.04 0.05 250 1240  W   8 TEVA 1.00 1.27 1.12 1.05 0 95  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.27 1.85 0.00 1.52 0 0  W   5.5 TEVA 0.10 0.11 0.15 0.01 10 239  W  
TEVA 1.14 1.17 0.99 1.06 0 32  W   6 TEVA 0.19 0.20 0.20 0.05 16 989  W  
TEVA 0.81 0.82 0.81 0.67 122 21  W   6.5 TEVA 0.34 0.35 0.32 0.16 29 247  W  
TEVA 0.52 0.54 0.53 0.38 304 605  W   7 TEVA 0.56 0.58 0.54 0.36 65 74  W  
TEVA 0.32 0.34 0.34 0.19 329 812  W   7.5 TEVA 0.85 0.87 1.05 0.67 3 293  W  
TEVA 0.18 0.20 0.19 0.09 665 963  W   8 TEVA 1.21 1.23 1.14 1.06 51 58  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.19 1.27 1.20 1.12 62 518  S   6 TEVA 0.23 0.28 0.22 0.07 701 17901  S  
TEVA 0.60 0.62 0.60 0.45 1035 2117  S   7 TEVA 0.61 0.65 0.65 0.40 1748 15445  S  
TEVA 0.22 0.25 0.24 0.13 363 12087  S   8 TEVA 1.16 1.29 1.28 1.06 506 20889  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.59 1.67 0.00 1.60 0 0  W   5.5 TEVA 0.14 0.19 0.21 0.03 0 41  W  
TEVA 1.20 1.29 0.00 1.17 0 0  W   6 TEVA 0.25 0.30 0.30 0.09 0 573  W  
TEVA 0.79 0.94 0.82 0.81 0 0  W   6.5 TEVA 0.42 0.49 0.45 0.22 18 47  W  
TEVA 0.59 0.67 0.66 0.52 16 61  W   7 TEVA 0.65 0.69 0.65 0.42 19 6  W  
TEVA 0.40 0.49 0.47 0.31 26 100  W   7.5 TEVA 0.94 1.00 1.00 0.70 0 10  W  
TEVA 0.25 0.29 0.32 0.18 16 95  W   8 TEVA 1.28 1.35 0.00 1.06 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.58 1.71 0.00 1.65 0 0  W   5.5 TEVA 0.15 0.21 0.00 0.04 0 0  W  
TEVA 1.17 1.32 0.00 1.23 0 0  W   6 TEVA 0.28 0.34 0.32 0.11 0 30  W  
TEVA 0.90 0.99 0.83 0.87 5 0  W   6.5 TEVA 0.46 0.49 0.45 0.23 6 3  W  
TEVA 0.64 0.71 0.62 0.59 0 5  W   7 TEVA 0.68 0.73 0.00 0.43 0 0  W  
TEVA 0.44 0.52 0.46 0.38 3 25  W   7.5 TEVA 0.97 1.05 0.00 0.71 0 0  W  
TEVA 0.29 0.35 0.32 0.23 12 50  W   8 TEVA 1.30 1.45 1.39 1.05 10 30  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.14 1.67 1.31 1.44 10 3399  S   6 TEVA 0.39 0.48 0.42 0.14 5119 49634  S  
TEVA 0.76 0.90 0.82 0.81 76 10413  S   7 TEVA 0.82 0.91 0.86 0.44 709 33003  S  
TEVA 0.43 0.47 0.44 0.40 597 17411  S   8 TEVA 1.43 1.51 1.50 0.98 884 46894  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.